| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2012 | INR | 435 | 435 | 418.3 | 430.3 | 215.15 | -0.7 (-0.16%) | 168 |
| 29 Jun 2012 | INR | 431 | 439 | 431 | 431 | 215.5 | +5.95 (+1.40%) | 13 |
| 28 Jun 2012 | INR | 425.05 | 444 | 425.05 | 425.05 | 212.525 | -10.95 (-2.51%) | 15 |
| 27 Jun 2012 | INR | 436 | 436 | 436 | 436 | 218 | -0.05 (-0.01%) | 0 |
| 26 Jun 2012 | INR | 436.05 | 437.2 | 436 | 436.05 | 218.025 | -4.45 (-1.01%) | 50 |
| 25 Jun 2012 | INR | 430.2 | 455 | 430.2 | 440.5 | 220.25 | -6 (-1.34%) | 383 |
| 22 Jun 2012 | INR | 446.5 | 446.5 | 446.5 | 446.5 | 223.25 | -6.05 (-1.34%) | 90 |
| 21 Jun 2012 | INR | 432 | 458 | 431 | 452.55 | 226.275 | +9.05 (+2.04%) | 245 |
| 20 Jun 2012 | INR | 443.5 | 444.6 | 443.5 | 443.5 | 221.75 | -0.5 (-0.11%) | 51 |
| 19 Jun 2012 | INR | 445 | 445 | 442.5 | 444 | 222 | -18 (-3.90%) | 82 |
| 18 Jun 2012 | INR | 462 | 462 | 462 | 462 | 231 | +7 (+1.54%) | 142 |
| 15 Jun 2012 | INR | 455 | 455 | 455 | 455 | 227.5 | -7.3 (-1.58%) | 0 |
| 14 Jun 2012 | INR | 456 | 465 | 455 | 462.3 | 231.15 | +5.9 (+1.29%) | 84 |
| 13 Jun 2012 | INR | 456.5 | 458.5 | 455 | 456.4 | 228.2 | -13.6 (-2.89%) | 149 |
| 12 Jun 2012 | INR | 439 | 470 | 439 | 470 | 235 | +10 (+2.17%) | 6 |
| 11 Jun 2012 | INR | 476 | 492 | 460 | 460 | 230 | -15.95 (-3.35%) | 209 |
| 8 Jun 2012 | INR | 485.05 | 485.05 | 460 | 475.95 | 237.975 | -17.6 (-3.57%) | 235 |
| 7 Jun 2012 | INR | 490 | 495 | 485 | 493.55 | 246.775 | -0.25 (-0.05%) | 206 |
| 6 Jun 2012 | INR | 491 | 495 | 491 | 493.8 | 246.9 | -6.2 (-1.24%) | 73 |
| 5 Jun 2012 | INR | 504.9 | 504.9 | 495 | 500 | 250 | -5 (-0.99%) | 184 |
| 4 Jun 2012 | INR | 496 | 505 | 490 | 505 | 252.5 | -10.4 (-2.02%) | 87 |
| 1 Jun 2012 | INR | 498 | 519 | 491.5 | 515.4 | 257.7 | +20.5 (+4.14%) | 379 |
| 31 May 2012 | INR | 485.05 | 495 | 485.05 | 494.9 | 247.45 | +9.35 (+1.93%) | 81 |
| 30 May 2012 | INR | 484 | 485.6 | 484 | 485.55 | 242.775 | +0.55 (+0.11%) | 109 |
| 29 May 2012 | INR | 500 | 500 | 484 | 485 | 242.5 | -9 (-1.82%) | 33 |
| 28 May 2012 | INR | 462 | 494 | 462 | 494 | 247 | +21.15 (+4.47%) | 150 |
| 25 May 2012 | INR | 485 | 485 | 470.05 | 472.85 | 236.425 | -9.95 (-2.06%) | 36 |
| 24 May 2012 | INR | 475 | 490 | 475 | 482.8 | 241.4 | +7.8 (+1.64%) | 201 |
| 23 May 2012 | INR | 475 | 475 | 475 | 475 | 237.5 | 0.0 (0.0%) | 0 |
| 22 May 2012 | INR | 494.5 | 494.5 | 475 | 475 | 237.5 | -0.15 (-0.03%) | 37 |
